CTCP Đầu tư Tổng hợp Hà Nội (shn)

4.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.20 -4.17% 317,400 -4,500 -0.0
4.50
5
4.60
2 tháng
(2025-12-01) 		-0.20 -4.17% 584,400 -3,500 -0.0
4.50
5
4.60
3 tháng
(2025-10-30) 		0.10 2.22% 959,900 -4,800 -0.0
4.30
5
4.60
6 tháng
(2025-08-01) 		-1 -17.86% 7,151,700 3,500 0.0
4.30
6.90
4.60
12 tháng
(2025-02-03) 		-2.10 -31.34% 7,960,623 8,600 0.1
4.30
6.90
4.60
24 tháng
(2024-02-15) 		-2.80 -37.84% 8,305,246 8,600 0.1
4.30
7.40
4.60
36 tháng
(2023-02-13) 		-4 -46.51% 8,733,645 -810 -0.0
4.30
8.90
4.60
60 tháng
(2021-02-23) 		-4.20 -47.73% 27,990,410 11,990 0.1
4.30
19.50
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2014
4.17
 739,810 3.99 4.17 3.99 0 0 0
23/06/2014
3.99
 370,500 4.08 4.08 3.99 0 0 0
20/06/2014
4.08
 728,820 3.99 4.17 3.99 0 0 0
19/06/2014
3.99
 1,729,500 4.17 4.17 3.90 0 0 0
18/06/2014
4.17
 1,531,570 4.35 4.44 4.17 0 0 0
17/06/2014
4.35
 484,610 4.35 4.44 4.26 0 0 0
16/06/2014
4.35
 633,300 4.26 4.54 4.17 0 0 0
13/06/2014
4.26
 2,322,391 3.90 4.26 3.90 0 0 0
12/06/2014
3.90
 911,130 3.99 4.08 3.90 0 0 0
11/06/2014
3.99
 468,800 3.81 4.08 3.81 0 0 0
10/06/2014
3.81
 1,041,700 3.99 3.99 3.72 0 0 0
09/06/2014
3.99
 1,268,649 4.17 4.26 3.99 0 0 0
06/06/2014
4.17
 848,110 4.08 4.17 3.99 0 0 0
05/06/2014
4.08
 688,500 3.90 4.08 3.72 0 68 -0.0
04/06/2014
3.90
 1,260,450 4.08 4.17 3.81 0 0 0
03/06/2014
4.08
 1,453,740 4.08 4.26 3.99 0 0 0
02/06/2014
4.08
 1,555,540 4.17 4.44 3.99 0 0 0
30/05/2014
4.17
 1,191,900 4.44 4.54 4.17 0 0 0
29/05/2014
4.44
 3,050,739 4.26 4.63 4.17 0 0 0
28/05/2014
4.26
 1,622,900 4.44 4.44 4.17 0 0 0
27/05/2014
4.44
 2,667,418 4.35 4.54 4.08 8,000 0 0.0
26/05/2014
4.35
 1,408,960 4.17 4.54 3.99 0 0 0
23/05/2014
4.17
 2,287,400 3.81 4.17 3.81 0 0 0
22/05/2014
3.81
 5,029,100 3.63 3.99 3.72 10,000 0 0.0
21/05/2014
3.63
 547,526 3.36 3.63 3.63 0 0 0
20/05/2014
3.36
 347,990 3.08 3.36 3.27 0 0 0
19/05/2014
3.08
 1,344,000 2.81 3.08 2.90 0 0 0
16/05/2014
2.81
 635,732 2.63 2.81 2.63 0 0 0
15/05/2014
2.63
 1,894,368 2.72 2.99 2.54 0 0 0
14/05/2014
2.72
 1,958,734 2.81 2.90 2.54 0 0 0
13/05/2014
2.81
 585,900 3.08 3.08 2.81 0 0 0
12/05/2014
3.08
 195,700 3.36 3.36 3.08 0 0 0
09/05/2014
3.36
 1,426,975 3.27 3.36 2.99 0 0 0
08/05/2014
3.27
 578,110 3.54 3.54 3.27 0 0 0
07/05/2014
3.54
 1,042,400 3.45 3.63 3.45 0 0 0
06/05/2014
3.45
 1,720,800 3.72 3.72 3.36 0 0 0
05/05/2014
3.72
 1,016,920 4.08 4.17 3.72 0 0 0
29/04/2014
4.08
 260,500 4.08 4.17 3.99 0 0 0
28/04/2014
4.08
 665,020 4.17 4.26 4.08 0 0 0
25/04/2014
4.17
 670,122 3.99 4.17 3.99 0 0 0
24/04/2014
3.99
 427,000 4.08 4.17 3.90 0 0 0
23/04/2014
4.08
 920,534 4.35 4.44 3.99 0 0 0
22/04/2014
4.35
 1,713,416 4.08 4.35 3.72 0 0 0
21/04/2014
4.08
 1,225,510 4.54 4.54 4.08 0 0 0
18/04/2014
4.54
 1,394,660 4.99 4.99 4.54 0 0 0
17/04/2014
4.99
 882,717 4.72 5.08 4.72 0 0 0
16/04/2014
4.72
 1,666,382 5.17 5.17 4.72 0 0 0
15/04/2014
5.17
 1,585,820 5.71 5.71 5.17 0 0 0
14/04/2014
5.71
 790,865 5.80 5.90 5.44 0 0 0
11/04/2014
5.80
 1,455,025 5.53 5.90 5.44 0 0 0
10/04/2014
5.53
 1,284,804 5.71 5.80 5.44 0 0 0
08/04/2014
5.71
 1,066,136 5.71 5.80 5.62 0 0 0
07/04/2014
5.71
 831,800 5.80 5.90 5.62 0 0 0
04/04/2014
5.80
 2,476,890 5.62 6.08 5.62 0 0 0
03/04/2014
5.62
 1,036,901 5.17 5.62 5.17 0 0 0
02/04/2014
5.17
 2,252,897 5.53 5.62 4.99 0 0 0
01/04/2014
5.53
 2,104,905 5.99 6.17 5.44 0 0 0
31/03/2014
5.99
 998,660 6.17 6.35 5.90 0 0 0
28/03/2014
6.17
 2,074,843 5.71 6.26 5.71 0 0 0
27/03/2014
5.71
 2,356,060 5.90 5.90 5.44 0 0 0
26/03/2014
5.90
 3,915,577 6.53 6.80 5.90 0 0 0
25/03/2014
6.53
 4,050,178 6.44 7.07 6.53 100 0 0.0
24/03/2014
6.44
 3,581,321 6.71 6.71 6.17 0 0 0
21/03/2014
6.71
 3,578,541 6.17 6.71 5.99 0 0 0
20/03/2014
6.17
 4,839,310 5.62 6.17 5.71 0 0 0
19/03/2014
5.62
 4,967,950 5.17 5.62 5.08 0 0 0
18/03/2014
5.17
 2,753,627 5.35 5.44 5.17 0 2,000 -0.0
17/03/2014
5.35
 2,404,532 5.17 5.44 5.17 0 0 0
14/03/2014
5.17
 2,025,791 5.35 5.35 5.08 0 12,000 -0.1
13/03/2014
5.35
 1,409,160 5.08 5.44 5.08 0 0 0
12/03/2014
5.08
 2,073,650 5.44 5.71 5.08 0 0 0
11/03/2014
5.44
 4,520,090 4.99 5.44 4.90 10,000 0 0.1
10/03/2014
4.99
 2,010,250 4.99 5.08 4.90 0 0 0
07/03/2014
4.99
 1,683,438 4.81 4.99 4.81 0 0 0
06/03/2014
4.81
 876,107 4.90 4.90 4.72 0 5,000 -0.0
05/03/2014
4.90
 1,179,381 4.72 4.99 4.72 0 5,000 -0.0
04/03/2014
4.72
 1,792,600 4.72 4.81 4.54 0 0 0
03/03/2014
4.72
 1,607,494 4.99 4.99 4.63 0 0 0
28/02/2014
4.99
 1,428,514 4.90 5.17 4.81 5,000 0 0.0
27/02/2014
4.90
 2,435,270 4.90 5.35 4.81 7,000 5,000 0.0
26/02/2014
4.90
 3,187,015 4.99 5.08 4.63 0 0 0
25/02/2014
4.99
 4,460,700 5.26 5.26 4.81 0 15,000 -0.1
24/02/2014
5.26
 1,440,690 5.26 5.44 5.08 0 4,000 -0.0
21/02/2014
5.26
 3,137,443 4.99 5.35 4.72 5,000 0 0.0
20/02/2014
4.99
 6,972,052 4.99 5.44 4.63 17,000 0 0.1
19/02/2014
4.99
 3,780,650 4.54 4.99 4.54 4,000 0 0.0
18/02/2014
4.54
 2,858,810 4.72 4.72 4.44 0 0 0
17/02/2014
4.72
 2,468,845 4.72 4.81 4.54 0 25,000 -0.1
14/02/2014
4.72
 3,206,048 4.54 4.81 4.44 0 5,000 -0.0
13/02/2014
4.54
 3,234,750 4.26 4.63 4.26 0 0 0
12/02/2014
4.26
 3,496,770 3.90 4.26 3.81 2,000 0 0.0
11/02/2014
3.90
 3,510,466 3.81 4.17 3.81 5,000 0 0.0
10/02/2014
3.81
 1,382,800 3.54 3.81 3.54 0 0 0
07/02/2014
3.54
 1,803,302 3.72 3.81 3.54 0 0 0
06/02/2014
3.72
 1,071,341 3.45 3.72 3.45 0 0 0
27/01/2014
3.45
 609,587 3.45 3.63 3.27 0 0 0
24/01/2014
3.45
 1,487,730 3.81 3.90 3.45 0 0 0
23/01/2014
3.81
 3,196,531 3.54 3.81 3.27 0 0 0
22/01/2014
3.54
 2,209,890 3.90 3.90 3.54 0 0 0
21/01/2014
3.90
 5,964,672 4.26 4.26 3.90 23,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |